Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 69.39 | 69.84 | 68.35 | 68.36 | 1,275,896 | -0.86(-1.24%) |
Mar 30, 2022 | 70.69 | 71.08 | 68.90 | 69.22 | 1,145,659 | -1.86(-2.62%) |
Mar 29, 2022 | 69.68 | 71.86 | 68.91 | 71.08 | 1,014,180 | +2.96(+4.35%) |
Mar 28, 2022 | 67.48 | 68.75 | 66.42 | 68.12 | 1,911,664 | +0.75(+1.11%) |
Mar 25, 2022 | 69.79 | 69.98 | 65.73 | 67.37 | 703,559 | -2.04(-2.94%) |
Mar 24, 2022 | 68.25 | 69.44 | 67.29 | 69.41 | 626,670 | +1.44(+2.12%) |
Mar 23, 2022 | 69.39 | 69.91 | 67.33 | 67.97 | 962,369 | -1.13(-1.64%) |
Mar 22, 2022 | 67.53 | 69.48 | 66.82 | 69.10 | 835,389 | +1.72(+2.55%) |
Mar 21, 2022 | 69.07 | 70.26 | 67.10 | 67.38 | 1,533,474 | -3.12(-4.43%) |
Mar 18, 2022 | 65.95 | 71.03 | 65.72 | 70.50 | 3,391,918 | +4.54(+6.88%) |
Mar 17, 2022 | 63.51 | 66.12 | 62.89 | 65.96 | 991,726 | +2.08(+3.26%) |
Mar 16, 2022 | 62.97 | 64.86 | 60.99 | 63.88 | 2,078,309 | +2.06(+3.33%) |
Mar 15, 2022 | 59.62 | 62.22 | 58.58 | 61.82 | 2,398,428 | +2.40(+4.04%) |
Mar 14, 2022 | 61.59 | 62.82 | 58.82 | 59.42 | 1,963,430 | -1.96(-3.19%) |
Mar 11, 2022 | 65.09 | 65.25 | 61.30 | 61.38 | 943,681 | -2.66(-4.15%) |
Mar 10, 2022 | 64.68 | 62.33 | 64.04 | 1,387,104 | -2.00(-3.03%) | |
Mar 09, 2022 | 62.93 | 67.37 | 62.48 | 66.04 | 1,675,666 | +2.47(+3.89%) |
Mar 08, 2022 | 63.09 | 65.50 | 62.35 | 63.57 | 2,066,616 | +0.01(+0.02%) |
Mar 07, 2022 | 67.15 | 67.81 | 62.70 | 63.56 | 1,934,653 | -3.16(-4.74%) |
Mar 04, 2022 | 69.52 | 70.76 | 65.99 | 66.72 | 2,253,079 | -2.79(-4.01%) |
Mar 03, 2022 | 71.48 | 72.07 | 68.91 | 69.51 | 1,719,869 | -1.52(-2.14%) |
Mar 02, 2022 | 71.48 | 71.50 | 68.73 | 71.03 | 1,222,247 | +0.18(+0.25%) |
Mar 01, 2022 | 72.85 | 73.98 | 70.39 | 70.85 | 1,555,109 | -2.06(-2.83%) |
Feb 28, 2022 | 71.75 | 73.24 | 71.05 | 72.91 | 1,646,953 | +1.06(+1.48%) |
Feb 25, 2022 | 70.67 | 71.87 | 70.40 | 71.85 | 1,047,658 | +1.02(+1.44%) |
Feb 24, 2022 | 63.11 | 70.92 | 62.33 | 70.83 | 2,372,204 | +5.22(+7.96%) |
Feb 23, 2022 | 68.71 | 69.50 | 65.36 | 65.61 | 1,805,978 | -2.12(-3.13%) |
Feb 22, 2022 | 66.26 | 68.98 | 65.90 | 67.73 | 1,924,284 | +0.88(+1.32%) |
Feb 18, 2022 | 66.85 | 0 | -2.14(-3.10%) | |||
Feb 17, 2022 | 70.34 | 70.34 | 68.85 | 68.99 | 2,133,802 | -2.07(-2.91%) |
Feb 16, 2022 | 71.00 | 71.64 | 68.60 | 71.06 | 1,280,714 | -0.64(-0.89%) |
Feb 15, 2022 | 70.99 | 71.94 | 69.91 | 71.70 | 1,900,881 | +1.75(+2.50%) |
Feb 14, 2022 | 71.83 | 72.69 | 69.84 | 69.95 | 1,983,023 | -1.90(-2.64%) |
Feb 11, 2022 | 75.51 | 76.14 | 71.02 | 71.85 | 2,828,933 | -5.01(-6.52%) |
Feb 10, 2022 | 72.28 | 79.87 | 72.28 | 76.86 | 4,009,584 | -4.15(-5.12%) |
Feb 09, 2022 | 79.13 | 81.07 | 77.98 | 81.01 | 2,226,049 | +3.71(+4.80%) |
Feb 08, 2022 | 76.32 | 77.89 | 75.97 | 77.30 | 2,136,417 | +0.35(+0.45%) |
Feb 07, 2022 | 77.06 | 79.14 | 76.12 | 76.95 | 1,219,489 | -0.26(-0.34%) |
Feb 04, 2022 | 75.00 | 78.08 | 74.32 | 77.21 | 1,665,905 | +2.24(+2.99%) |
Feb 03, 2022 | 75.65 | 74.01 | 74.97 | 3,528,905 | -3.03(-3.88%) | |
Feb 02, 2022 | 78.60 | 78.96 | 76.47 | 78.00 | 1,864,459 | -0.16(-0.20%) |
Feb 01, 2022 | 76.31 | 78.30 | 75.76 | 78.16 | 2,686,141 | +2.34(+3.09%) |
Jan 31, 2022 | 71.77 | 75.87 | 75.82 | 1,703,593 | +3.95(+5.50%) | |
Jan 28, 2022 | 69.20 | 71.90 | 67.58 | 71.87 | 1,436,995 | +3.32(+4.84%) |
Jan 27, 2022 | 70.04 | 70.75 | 68.08 | 68.55 | 3,587,812 | -0.69(-1.00%) |
Jan 26, 2022 | 73.84 | 75.00 | 68.79 | 69.24 | 2,913,916 | -3.31(-4.56%) |
Jan 25, 2022 | 75.91 | 76.99 | 72.06 | 72.55 | 2,038,224 | -5.10(-6.57%) |
Jan 24, 2022 | 74.17 | 78.06 | 72.50 | 77.65 | 3,174,834 | +1.32(+1.73%) |
Jan 21, 2022 | 78.13 | 79.61 | 75.87 | 76.33 | 1,617,050 | -2.48(-3.15%) |
Jan 20, 2022 | 80.43 | 82.07 | 78.75 | 78.81 | 1,157,195 | -0.59(-0.74%) |
Jan 19, 2022 | 80.12 | 82.65 | 79.20 | 79.40 | 1,059,629 | -0.58(-0.73%) |
Jan 18, 2022 | 81.15 | 82.31 | 79.25 | 79.98 | 1,151,433 | -2.85(-3.44%) |
Jan 14, 2022 | 82.83 | 0 | -2.45(-2.87%) | |||
Jan 13, 2022 | 90.07 | 91.03 | 85.16 | 85.28 | 863,362 | -4.69(-5.21%) |
Jan 12, 2022 | 93.49 | 95.06 | 89.55 | 89.97 | 867,957 | -2.53(-2.74%) |
Jan 11, 2022 | 89.57 | 92.80 | 88.73 | 92.50 | 1,237,832 | +2.80(+3.12%) |
Jan 10, 2022 | 87.93 | 89.81 | 85.26 | 89.70 | 1,485,484 | +0.13(+0.15%) |
Jan 07, 2022 | 89.93 | 90.51 | 87.66 | 89.57 | 1,275,187 | -0.68(-0.75%) |
Jan 06, 2022 | 90.00 | 91.93 | 87.80 | 90.25 | 2,155,857 | -2.70(-2.90%) |
Jan 05, 2022 | 99.89 | 99.89 | 92.91 | 92.95 | 1,273,705 | -7.62(-7.58%) |
Jan 04, 2022 | 104.53 | 105.16 | 99.11 | 100.57 | 921,439 | -4.37(-4.16%) |